AMZN280616P00230000
AMZN Jun 16 2028 230.00 Put
optionOPRA
EODOct 6, 2026
26.30USD-1.866%(-0.50)2Vol1,006OI
AMZN280616P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 26.43 | 26.43 | 26.30 | 26.30 | -1.866% | 2 | 1,006 | 0.000% |
| 2026-10-05 | 25.50 | 26.80 | 25.50 | 26.80 | -2.899% | 29 | 987 | -1.866% |
| 2026-10-01 | 28.35 | 28.48 | 27.60 | 27.60 | +1.471% | 38 | 951 | -4.710% |
| 2026-09-30 | 27.55 | 27.55 | 27.20 | 27.20 | -2.926% | 53 | 902 | -3.309% |
| 2026-09-29 | 28.01 | 28.02 | 28.01 | 28.02 | +0.107% | 25 | 902 | -6.138% |
| 2026-09-28 | 28.33 | 28.40 | 27.99 | 27.99 | +1.782% | 41 | 885 | -6.038% |
| 2026-09-25 | 27.80 | 27.80 | 27.50 | 27.50 | -5.693% | 42 | 880 | -4.364% |
| 2026-09-24 | 29.16 | 29.16 | 29.16 | 29.16 | +3.588% | 5 | 880 | -9.808% |
| 2026-09-23 | 28.23 | 28.23 | 27.95 | 28.15 | +5.431% | 3 | 878 | -6.572% |
| 2026-09-22 | 26.39 | 26.84 | 26.39 | 26.70 | +2.890% | 19 | 875 | -1.498% |
| 2026-09-21 | 26.62 | 26.62 | 25.95 | 25.95 | -7.815% | 3 | 875 | +1.349% |
| 2026-09-17 | 28.51 | 28.51 | 28.00 | 28.15 | -4.089% | 251 | 948 | -6.572% |
| 2026-09-15 | 28.15 | 29.35 | 27.55 | 29.35 | +4.747% | 7 | 944 | -10.392% |
| 2026-09-14 | 27.98 | 28.02 | 27.64 | 28.02 | +2.637% | 22 | 942 | -6.138% |
| 2026-09-11 | 27.30 | 27.30 | 27.30 | 27.30 | -9.302% | 3 | 945 | -3.663% |
| 2026-09-09 | 29.08 | 30.10 | 29.08 | 30.10 | +11.896% | 12 | 933 | -12.625% |
| 2026-09-03 | 26.90 | 26.90 | 26.90 | 26.90 | -3.063% | 1 | 934 | -2.230% |
| 2026-09-02 | 27.60 | 27.75 | 27.60 | 27.75 | -2.254% | 7 | 927 | -5.225% |
| 2026-09-01 | 26.75 | 28.41 | 26.75 | 28.39 | +4.145% | 10 | 926 | -7.362% |
| 2026-08-31 | 27.30 | 27.30 | 26.85 | 27.26 | +4.846% | 6 | 923 | -3.522% |
| 2026-08-28 | 26.00 | 26.00 | 26.00 | 26.00 | -6.137% | 2 | 923 | +1.154% |
| 2026-08-27 | 27.50 | 27.80 | 27.50 | 27.70 | +1.838% | 38 | 895 | -5.054% |
| 2026-08-26 | 27.24 | 27.48 | 27.00 | 27.20 | +1.493% | 64 | 909 | -3.309% |
| 2026-08-25 | 26.80 | 26.80 | 26.80 | 26.80 | -2.190% | 3 | 906 | -1.866% |
| 2026-08-24 | 27.18 | 27.52 | 27.18 | 27.40 | +0.477% | 3 | 904 | -4.015% |
| 2026-08-21 | 27.72 | 27.72 | 27.27 | 27.27 | -0.836% | 5 | 901 | -3.557% |
| 2026-08-20 | 27.50 | 27.50 | 27.50 | 27.50 | +3.774% | 1 | 901 | -4.364% |
| 2026-08-19 | 27.30 | 27.30 | 26.30 | 26.50 | -2.609% | 7 | 896 | -0.755% |
| 2026-08-18 | 27.25 | 27.25 | 27.15 | 27.21 | +0.778% | 4 | 894 | -3.344% |
| 2026-08-17 | 27.00 | 27.00 | 27.00 | 27.00 | +1.048% | 46 | 894 | -2.593% |
| 2026-08-14 | 26.25 | 26.72 | 26.25 | 26.72 | +0.527% | 2 | 892 | -1.572% |
| 2026-08-13 | 25.50 | 26.58 | 25.50 | 26.58 | +2.231% | 13 | 897 | -1.053% |
| 2026-08-12 | 25.79 | 26.19 | 25.75 | 26.00 | +1.961% | 9 | 898 | +1.154% |
| 2026-08-11 | 25.50 | 25.50 | 25.50 | 25.50 | +4.294% | 3 | 901 | +3.137% |
| 2026-08-10 | 24.45 | 24.45 | 24.45 | 24.45 | -3.740% | 5 | 901 | +7.566% |
| 2026-08-07 | 25.40 | 25.40 | 25.40 | 25.40 | -1.550% | 2 | 903 | +3.543% |
| 2026-08-06 | 25.80 | 25.80 | 25.80 | 25.80 | +5.263% | 1 | 904 | +1.938% |
| 2026-08-05 | 24.47 | 24.51 | 24.47 | 24.51 | -1.566% | 6 | 899 | +7.303% |
| 2026-08-04 | 24.86 | 25.00 | 24.33 | 24.90 | +7.328% | 8 | 895 | +5.622% |
| 2026-08-03 | 23.60 | 23.60 | 23.20 | 23.20 | -12.946% | 3 | 894 | +13.362% |
| 2026-07-31 | 27.55 | 27.55 | 26.20 | 26.65 | -27.166% | 137 | 897 | -1.313% |
| 2026-07-30 | 35.95 | 36.59 | 35.08 | 36.59 | -4.139% | 77 | 839 | -28.122% |
| 2026-07-29 | 38.20 | 38.20 | 38.17 | 38.17 | -0.209% | 2 | 838 | -31.098% |
| 2026-07-28 | 38.25 | 38.25 | 38.25 | 38.25 | +2.136% | 450 | 388 | -31.242% |
| 2026-07-27 | 37.50 | 37.50 | 37.45 | 37.45 | -0.133% | 4 | 387 | -29.773% |
| 2026-07-24 | 37.50 | 37.50 | 37.50 | 37.50 | -1.186% | 1 | 386 | -29.867% |
| 2026-07-23 | 38.42 | 38.42 | 37.90 | 37.95 | +11.127% | 3 | 383 | -30.698% |
| 2026-07-21 | 34.44 | 34.44 | 34.15 | 34.15 | +5.239% | 2 | 382 | -22.987% |
| 2026-07-15 | 32.45 | 32.45 | 32.45 | 32.45 | -9.911% | 5 | 382 | -18.952% |
| 2026-07-09 | 36.02 | 36.02 | 36.02 | 36.02 | -1.234% | 2 | 381 | -26.985% |
| 2026-07-08 | 36.31 | 36.72 | 35.87 | 36.47 | +2.386% | 52 | 359 | -27.886% |
| 2026-07-07 | 35.90 | 35.95 | 35.58 | 35.62 | -0.503% | 8 | 359 | -26.165% |
| 2026-07-06 | 35.75 | 35.80 | 35.75 | 35.80 | -0.749% | 2 | 358 | -26.536% |
| 2026-07-02 | 36.07 | 36.07 | 36.07 | 36.07 | -4.222% | 1 | 357 | -27.086% |
| 2026-06-30 | 37.87 | 37.87 | 37.66 | 37.66 | +3.747% | 6 | 356 | -30.165% |
| 2026-06-29 | 36.30 | 36.30 | 36.30 | 36.30 | -11.893% | 1 | 357 | -27.548% |
| 2026-06-25 | 40.97 | 41.20 | 40.97 | 41.20 | +8.966% | 155 | 351 | -36.165% |
| 2026-06-24 | 36.61 | 37.81 | 36.61 | 37.81 | -3.546% | 3 | 352 | -30.442% |
| 2026-06-23 | 39.20 | 39.20 | 39.20 | 39.20 | +1.031% | 2 | 352 | -32.908% |
| 2026-06-22 | 36.50 | 38.80 | 36.50 | 38.80 | +7.718% | 101 | 275 | -32.216% |
| 2026-06-18 | 36.02 | 36.02 | 36.02 | 36.02 | -2.701% | 1 | 275 | -26.985% |
| 2026-06-17 | 37.00 | 37.02 | 37.00 | 37.02 | +7.460% | 3 | 274 | -28.957% |
| 2026-06-16 | 34.05 | 34.45 | 34.05 | 34.45 | +1.026% | 5 | 277 | -23.657% |
| 2026-06-15 | 34.10 | 34.10 | 34.10 | 34.10 | -8.945% | 1 | 276 | -22.874% |
| 2026-06-12 | 37.45 | 37.45 | 37.45 | 37.45 | +6.332% | 1 | 275 | -29.773% |
| 2026-06-08 | 34.87 | 35.37 | 34.87 | 35.22 | +5.386% | 98 | 326 | -25.327% |
| 2026-06-03 | 32.30 | 33.54 | 32.30 | 33.42 | +9.466% | 3 | 325 | -21.305% |
| 2026-06-02 | 31.46 | 31.46 | 30.16 | 30.53 | +2.347% | 6 | 324 | -13.855% |
| 2026-06-01 | 29.50 | 29.83 | 29.34 | 29.83 | +5.930% | 6 | 325 | -11.834% |
| 2026-05-26 | 28.16 | 28.16 | 28.16 | 28.16 | +2.774% | 1 | 325 | -6.605% |
| 2026-05-22 | 27.40 | 27.40 | 27.40 | 27.40 | -2.317% | 1 | 324 | -4.015% |
| 2026-05-21 | 28.05 | 28.05 | 28.05 | 28.05 | -1.613% | 2 | 324 | -6.239% |
| 2026-05-20 | 28.57 | 28.57 | 28.51 | 28.51 | -2.196% | 12 | 324 | -7.752% |
| 2026-05-19 | 29.15 | 29.15 | 29.15 | 29.15 | +9.381% | 1 | 324 | -9.777% |
| 2026-05-18 | 26.65 | 26.65 | 26.65 | 26.65 | -8.103% | 2 | 324 | -1.313% |
| 2026-05-15 | 29.00 | 29.00 | 29.00 | 29.00 | +6.618% | 1 | 324 | -9.310% |
| 2026-05-13 | 27.70 | 27.70 | 27.20 | 27.20 | -2.017% | 4 | 321 | -3.309% |
| 2026-05-12 | 27.76 | 27.76 | 27.76 | 27.76 | +4.953% | 2 | 319 | -5.259% |
| 2026-05-11 | 26.45 | 26.45 | 26.40 | 26.45 | +1.536% | 4 | 315 | -0.567% |
| 2026-05-06 | 26.72 | 26.72 | 26.05 | 26.05 | -1.363% | 34 | 312 | +0.960% |
| 2026-05-05 | 26.00 | 26.41 | 26.00 | 26.41 | -3.225% | 5 | 312 | -0.417% |
| 2026-05-04 | 27.50 | 27.75 | 27.28 | 27.29 | +0.405% | 7 | 309 | -3.628% |
| 2026-05-01 | 27.18 | 27.18 | 27.18 | 27.18 | -5.789% | 1 | 308 | -3.238% |
| 2026-04-30 | 29.64 | 29.64 | 28.80 | 28.85 | -6.965% | 4 | 311 | -8.839% |
| 2026-04-27 | 31.01 | 31.01 | 31.01 | 31.01 | -2.637% | 30 | 281 | -15.189% |
| 2026-04-24 | 31.85 | 31.85 | 31.85 | 31.85 | -3.044% | 2 | 279 | -17.425% |
| 2026-04-23 | 32.85 | 32.85 | 32.85 | 32.85 | -7.177% | 1 | 280 | -19.939% |
| 2026-04-20 | 35.57 | 35.57 | 35.39 | 35.39 | +5.046% | 4 | 278 | -25.685% |
| 2026-04-17 | 33.69 | 33.69 | 33.69 | 33.69 | -4.965% | 2 | 277 | -21.935% |
| 2026-04-16 | 35.45 | 35.45 | 35.45 | 35.45 | -0.365% | 2 | 279 | -25.811% |
| 2026-04-15 | 35.58 | 35.58 | 35.58 | 35.58 | +1.080% | 1 | 279 | -26.082% |
| 2026-04-14 | 35.20 | 35.20 | 35.20 | 35.20 | -9.114% | 15 | 294 | -25.284% |
| 2026-04-10 | 38.95 | 38.95 | 38.73 | 38.73 | -5.652% | 7 | 294 | -32.094% |
| 2026-04-09 | 42.02 | 42.02 | 41.05 | 41.05 | -6.428% | 19 | 294 | -35.932% |
| 2026-04-08 | 43.87 | 43.87 | 43.87 | 43.87 | -11.014% | 1 | 303 | -40.050% |
| 2026-04-02 | 49.30 | 49.30 | 49.30 | 49.30 | -0.303% | 1 | 304 | -46.653% |
| 2026-04-01 | 49.45 | 49.45 | 49.45 | 49.45 | -3.512% | 40 | 304 | -46.815% |
| 2026-03-31 | 51.35 | 51.35 | 51.25 | 51.25 | -5.877% | 25 | 304 | -48.683% |
| 2026-03-27 | 53.30 | 54.45 | 53.20 | 54.45 | +14.995% | 5 | 309 | -51.699% |
| 2026-03-23 | 47.35 | 47.35 | 47.35 | 47.35 | -6.460% | 6 | 312 | -44.456% |
| 2026-03-20 | 50.62 | 50.62 | 50.62 | 50.62 | +6.345% | 10 | 306 | -48.044% |
| 2026-03-18 | 47.60 | 47.60 | 47.60 | 47.60 | -6.940% | 64 | 306 | -44.748% |
| 2026-03-09 | 51.15 | 51.15 | 51.15 | 51.15 | +5.464% | 17 | 249 | -48.583% |
| 2026-03-06 | 48.50 | 48.50 | 48.50 | 48.50 | +2.342% | 1 | 245 | -45.773% |
| 2026-03-05 | 46.35 | 47.39 | 46.35 | 47.39 | -0.336% | 11 | 244 | -44.503% |
| 2026-03-04 | 49.27 | 49.27 | 47.55 | 47.55 | -6.911% | 3 | 233 | -44.690% |
| 2026-03-03 | 51.20 | 51.20 | 51.05 | 51.08 | +2.058% | 23 | 232 | -48.512% |
| 2026-02-20 | 50.05 | 50.05 | 50.05 | 50.05 | -5.921% | 54 | 219 | -47.453% |
| 2026-02-19 | 53.05 | 53.20 | 53.05 | 53.20 | -3.797% | 100 | 166 | -50.564% |
| 2026-02-12 | 56.10 | 56.10 | 55.30 | 55.30 | +5.635% | 7 | 66 | -52.441% |
| 2026-02-11 | 52.35 | 52.40 | 52.35 | 52.35 | +4.805% | 26 | 73 | -49.761% |
| 2026-02-09 | 52.05 | 52.05 | 49.15 | 49.95 | -6.844% | 5 | 53 | -47.347% |
| 2026-02-06 | 54.05 | 54.05 | 53.62 | 53.62 | +17.846% | 2 | 51 | -50.951% |
| 2026-02-05 | 45.50 | 45.50 | 45.50 | 45.50 | +10.840% | 5 | 52 | -42.198% |
| 2026-02-04 | 41.14 | 41.14 | 41.05 | 41.05 | +5.854% | 20 | 52 | -35.932% |
| 2026-02-03 | 38.78 | 38.78 | 38.78 | 38.78 | +0.911% | 1 | 57 | -32.182% |
| 2026-01-30 | 37.40 | 38.43 | 37.30 | 38.43 | +6.750% | 10 | 56 | -31.564% |
| 2026-01-28 | 36.00 | 36.00 | 36.00 | 36.00 | -5.263% | 1 | 58 | -26.944% |
| 2026-01-26 | 38.00 | 38.00 | 38.00 | 38.00 | -8.390% | 2 | 58 | -30.789% |
| 2026-01-21 | 41.48 | 41.48 | 41.48 | 41.48 | +9.359% | 1 | 57 | -36.596% |
| 2026-01-16 | 37.93 | 37.93 | 37.93 | 37.93 | +3.918% | 1 | 57 | -30.662% |
| 2026-01-13 | 36.50 | 36.50 | 36.50 | 36.50 | +1.024% | 1 | 57 | -27.945% |
| 2026-01-09 | 36.13 | 36.13 | 36.13 | 36.13 | -1.014% | 1 | 56 | -27.207% |
| 2026-01-08 | 36.50 | 36.50 | 36.50 | 36.50 | -3.311% | 1 | 56 | -27.945% |
| 2026-01-07 | 37.63 | 37.75 | 37.63 | 37.75 | -5.103% | 4 | 55 | -30.331% |
| 2026-01-06 | 39.76 | 40.45 | 39.76 | 39.78 | -1.656% | 5 | 56 | -33.886% |
| 2026-01-05 | 42.95 | 42.95 | 40.42 | 40.45 | -5.821% | 7 | 56 | -34.981% |
| 2026-01-02 | 42.25 | 42.95 | 42.25 | 42.95 | +6.049% | 2 | 56 | -38.766% |
| 2025-12-31 | 40.50 | 40.50 | 40.50 | 40.50 | +0.074% | 10 | 45 | -35.062% |
| 2025-12-30 | 40.38 | 40.47 | 40.38 | 40.47 | 0.000% | 2 | 45 | -35.014% |
| 2025-12-29 | 40.45 | 40.47 | 40.45 | 40.47 | +0.923% | 2 | 45 | -35.014% |
| 2025-12-26 | 40.00 | 40.10 | 40.00 | 40.10 | -0.988% | 2 | 45 | -34.414% |
| 2025-12-23 | 40.71 | 40.85 | 40.50 | 40.50 | -3.318% | 5 | 45 | -35.062% |
| 2025-12-22 | 42.25 | 42.50 | 41.60 | 41.89 | -2.103% | 6 | 44 | -37.217% |
| 2025-12-19 | 43.62 | 43.62 | 42.79 | 42.79 | -1.132% | 3 | 42 | -38.537% |
| 2025-12-18 | 43.04 | 43.28 | 43.04 | 43.28 | -1.793% | 10 | 42 | -39.233% |
| 2025-12-17 | 43.00 | 44.07 | 43.00 | 44.07 | -2.067% | 3 | 33 | -40.322% |
| 2025-12-16 | 44.70 | 45.00 | 44.70 | 45.00 | +0.784% | 5 | 32 | -41.556% |
| 2025-12-15 | 43.50 | 44.65 | 43.50 | 44.65 | +2.880% | 5 | 31 | -41.097% |
| 2025-12-12 | 43.40 | 43.40 | 43.40 | 43.40 | +2.118% | 1 | 26 | -39.401% |
| 2025-12-11 | 42.32 | 42.50 | 42.31 | 42.50 | +2.237% | 7 | 25 | -38.118% |
| 2025-12-10 | 41.68 | 41.68 | 41.57 | 41.57 | -3.326% | 2 | 20 | -36.733% |
| 2025-12-09 | 43.42 | 43.42 | 43.00 | 43.00 | -0.232% | 5 | 19 | -38.837% |
| 2025-12-08 | 43.06 | 43.55 | 42.75 | 43.10 | +0.701% | 10 | 16 | -38.979% |
| 2025-12-05 | 42.85 | 43.03 | 42.80 | 42.80 | -4.550% | 13 | 16 | -38.551% |
| 2025-12-04 | 43.75 | 44.84 | 42.00 | 44.84 | +5.184% | 4 | 5 | -41.347% |
| 2025-12-03 | 43.00 | 43.00 | 42.63 | 42.63 | 0.000% | 3 | 3 | -38.306% |